| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2019 | USD | 158.41 | 159.08 | 156.49 | 157.11 | 157.11 | +1.17 (+0.75%) | 177,542 |
| 12 Dec 2019 | USD | 155.74 | 156.6 | 153.55 | 155.94 | 155.94 | -0.48 (-0.31%) | 230,611 |
| 11 Dec 2019 | USD | 158.04 | 159 | 155.62 | 156.42 | 156.42 | +0.9 (+0.58%) | 167,808 |
| 10 Dec 2019 | USD | 152.32 | 156.22 | 151.82 | 155.52 | 155.52 | +2.76 (+1.81%) | 198,572 |
| 9 Dec 2019 | USD | 150.02 | 153.015 | 150.02 | 152.76 | 152.76 | +5.34 (+3.62%) | 195,175 |
| 6 Dec 2019 | USD | 149.05 | 149.38 | 146.52 | 147.42 | 147.42 | -2.2 (-1.47%) | 178,710 |
| 5 Dec 2019 | USD | 151.35 | 151.38 | 149.22 | 149.62 | 149.62 | -1.37 (-0.91%) | 106,680 |
| 4 Dec 2019 | USD | 152.01 | 152.01 | 149.05 | 150.99 | 150.99 | +3.82 (+2.60%) | 183,907 |
| 3 Dec 2019 | USD | 148.01 | 148.88 | 146.035 | 147.17 | 147.17 | -0.55 (-0.37%) | 143,986 |
| 2 Dec 2019 | USD | 148.72 | 149.63 | 146.96 | 147.72 | 147.72 | -0.33 (-0.22%) | 108,931 |
| 29 Nov 2019 | USD | 148.62 | 148.64 | 147.71 | 148.05 | 148.05 | +2.39 (+1.64%) | 88,178 |
| 28 Nov 2019 | USD | 145.66 | 145.66 | 145.66 | 145.66 | 145.66 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 146.92 | 147.985 | 145.44 | 145.66 | 145.66 | -0.85 (-0.58%) | 86,518 |
| 26 Nov 2019 | USD | 146.28 | 147.91 | 145.5 | 146.51 | 146.51 | -0.05 (-0.03%) | 136,632 |
| 25 Nov 2019 | USD | 143.84 | 146.865 | 143.42 | 146.56 | 146.56 | +4.8 (+3.39%) | 89,937 |
| 22 Nov 2019 | USD | 143.49 | 143.82 | 140.435 | 141.76 | 141.76 | -1.55 (-1.08%) | 106,088 |
| 21 Nov 2019 | USD | 143.71 | 145.02 | 142.04 | 143.31 | 143.31 | +2.06 (+1.46%) | 106,206 |
| 20 Nov 2019 | USD | 145.77 | 148.98 | 139.22 | 141.25 | 141.25 | -5.38 (-3.67%) | 433,832 |
| 19 Nov 2019 | USD | 139.84 | 146.77 | 139.84 | 146.63 | 146.63 | +5.14 (+3.63%) | 256,993 |
| 18 Nov 2019 | USD | 139.27 | 142.07 | 138.9 | 141.49 | 141.49 | +2.12 (+1.52%) | 83,499 |
| 15 Nov 2019 | USD | 137.64 | 139.55 | 137.28 | 139.37 | 139.37 | +1.99 (+1.45%) | 99,830 |
| 14 Nov 2019 | USD | 135.97 | 137.96 | 135 | 137.38 | 137.38 | +0.79 (+0.58%) | 175,360 |
| 13 Nov 2019 | USD | 131.43 | 136.75 | 130.97 | 136.59 | 136.59 | +9.17 (+7.20%) | 309,655 |
| 12 Nov 2019 | USD | 127.56 | 129.5 | 126.87 | 127.42 | 127.42 | +0.33 (+0.26%) | 124,585 |
| 11 Nov 2019 | USD | 128.75 | 129.93 | 126.5 | 127.09 | 127.09 | -0.46 (-0.36%) | 143,238 |
| 8 Nov 2019 | USD | 126.12 | 127.77 | 124.71 | 127.55 | 127.55 | +2.55 (+2.04%) | 307,666 |
| 7 Nov 2019 | USD | 128 | 130 | 124.58 | 125 | 125 | -1.15 (-0.91%) | 708,439 |
| 6 Nov 2019 | USD | 128.34 | 129.05 | 125.89 | 126.15 | 126.15 | -2.2 (-1.71%) | 164,880 |
| 5 Nov 2019 | USD | 126.38 | 128.54 | 126.37 | 128.35 | 128.35 | +0.7 (+0.55%) | 94,353 |
| 4 Nov 2019 | USD | 128.78 | 128.84 | 125.88 | 127.65 | 127.65 | +1.92 (+1.53%) | 148,362 |
